5 DAY PERFORMANCE
-92.25%
1 MONTH PERFORMANCE
-93.67%
3 MONTH PERFORMANCE
-98.58%
6 MONTH PERFORMANCE
-99.52%
YEAR-TO-DATE PERFORMANCE
-99.91%
1 YEAR PERFORMANCE
-99.99%
Jet.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.34 | 142.24 K | $1.83 M |
| 09/17/2026 | $1.32 | $1.39 (5.3%) | $1.41 | $1.27 | 135.81 K | $1.84 M |
| 09/16/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.21 | 76.06 K | $1.71 M |
| 09/15/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.20 | 123.24 K | $1.70 M |
| 09/14/2026 | $1.23 | $1.24 (0.81%) | $1.28 | $1.23 | 75.55 K | $1.64 M |
| 09/11/2026 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.22 | 60.32 K | $1.66 M |
| 09/10/2026 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.25 | 77.48 K | $1.66 M |
| 09/09/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.26 | 106.02 K | $1.70 M |
| 09/08/2026 | $1.25 | $1.33 (6.4%) | $1.37 | $1.24 | 154.34 K | $1.76 M |
| 09/04/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.22 | 79.88 K | $1.66 M |
| 09/03/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.28 | 85.14 K | $1.71 M |
| 09/02/2026 | $1.44 | $1.28 (-11.11%) | $1.52 | $1.28 | 223.14 K | $1.70 M |
| 09/01/2026 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.44 | 50.63 K | $1.92 M |
| 08/31/2026 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.46 | 63.73 K | $1.99 M |
| 08/28/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.49 | 35.66 K | $2.00 M |
| 08/27/2026 | $1.49 | $1.57 (5.37%) | $1.57 | $1.45 | 105.90 K | $2.08 M |
| 08/26/2026 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.46 | 67.70 K | $1.98 M |
| 08/25/2026 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.53 | 49.59 K | $2.04 M |
| 08/24/2026 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.56 | 69.70 K | $2.10 M |
| 08/21/2026 | $1.58 | $1.58 (0%) | $1.66 | $1.56 | 61.14 K | $2.10 M |
| 08/20/2026 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.51 | 110.53 K | $2.11 M |
| 08/19/2026 | $1.47 | $1.68 (14.29%) | $1.71 | $1.45 | 578.10 K | $2.23 M |
| 08/18/2026 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.39 | 209.80 K | $1.92 M |
| 08/17/2026 | $1.67 | $1.55 (-7.19%) | $1.69 | $1.53 | 275.40 K | $2.06 M |
| 08/14/2026 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.67 | 151.50 K | $2.27 M |
| 08/13/2026 | $1.82 | $1.79 (-1.65%) | $1.89 | $1.77 | 159.10 K | $2.37 M |
| 08/12/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.76 | 155.90 K | $2.45 M |
| 08/11/2026 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.76 | 103.13 K | $2.43 M |
| 08/10/2026 | $1.94 | $1.86 (-4.12%) | $1.98 | $1.85 | 116.71 K | $2.47 M |
| 08/07/2026 | $1.94 | $1.95 (0.52%) | $2.02 | $1.93 | 118.54 K | $782.54 K |
| 08/06/2026 | $2.11 | $1.94 (-8.06%) | $2.11 | $1.93 | 126.72 K | $778.53 K |
| 08/05/2026 | $2.19 | $2.12 (-3.2%) | $2.22 | $2.08 | 115.10 K | $850.76 K |
| 08/04/2026 | $1.96 | $2.22 (13.27%) | $2.30 | $1.96 | 299.01 K | $890.89 K |
| 08/03/2026 | $2.08 | $1.93 (-7.21%) | $2.10 | $1.93 | 138.50 K | $774.51 K |
| 07/31/2026 | $1.98 | $2.11 (6.57%) | $2.11 | $1.93 | 181.10 K | $846.75 K |
| 07/30/2026 | $1.82 | $1.93 (6.04%) | $1.98 | $1.79 | 200.22 K | $774.51 K |
| 07/29/2026 | $1.78 | $1.83 (2.81%) | $1.88 | $1.62 | 609.45 K | $734.38 K |
| 07/28/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.75 | 205.54 K | $714.32 K |
| 07/27/2026 | $2.05 | $1.95 (-4.88%) | $2.07 | $1.91 | 282.14 K | $782.54 K |
| 07/24/2026 | $2.10 | $2.04 (-2.86%) | $2.17 | $1.96 | 257.90 K | $818.66 K |
| 07/23/2026 | $2.32 | $2.10 (-9.48%) | $2.39 | $2.07 | 363.35 K | $842.73 K |
| 07/22/2026 | $2.17 | $2.42 (11.52%) | $2.77 | $2.17 | 916.30 K | $971.15 K |
| 07/21/2026 | $2.15 | $2.31 (7.44%) | $2.43 | $2.13 | 715.90 K | $927.01 K |
| 07/20/2026 | $2.00 | $2.29 (14.5%) | $2.46 | $2.00 | 1.38 M | $918.98 K |
| 07/17/2026 | $2.32 | $2.16 (-6.9%) | $2.64 | $2.03 | 1.50 M | $866.81 K |
| 07/16/2026 | $3.26 | $2.72 (-16.56%) | $3.32 | $2.36 | 6.40 M | $1.09 M |
| 07/15/2026 | $4.98 | $3.14 (-36.95%) | $5.01 | $2.86 | 34.57 M | $1.26 M |
| 07/14/2026 | $4.86 | $4.87 (0.21%) | $4.95 | $3.51 | 14.15 M | $1.95 M |
| 07/13/2026 | $5.67 | $5.73 (1.06%) | $5.99 | $5.67 | 4.64 M | $2.30 M |
| 07/10/2026 | $5.64 | $5.77 (2.3%) | $5.80 | $5.50 | 367.32 K | $2.32 M |
| 07/09/2026 | $5.40 | $5.68 (5.19%) | $5.89 | $5.38 | 504.19 K | $2.28 M |
| 07/08/2026 | $5.56 | $5.36 (-3.6%) | $5.60 | $5.25 | 730.30 K | $2.15 M |
| 07/07/2026 | $6.55 | $5.69 (-13.13%) | $6.65 | $5.60 | 1.36 M | $2.28 M |
| 07/06/2026 | $7.93 | $6.80 (-14.25%) | $8.00 | $6.77 | 1.91 M | $2.73 M |
| 07/02/2026 | $8.16 | $7.79 (-4.53%) | $8.26 | $7.66 | 2.20 M | $3.13 M |
| 07/01/2026 | $8.06 | $7.98 (-0.99%) | $8.14 | $7.62 | 1.18 M | $3.20 M |
| 06/30/2026 | $7.26 | $8.14 (12.12%) | $8.21 | $7.14 | 1.79 M | $3.27 M |
| 06/29/2026 | $7.23 | $7.19 (-0.55%) | $7.50 | $7.14 | 627.92 K | $2.89 M |
| 06/26/2026 | $6.85 | $7.30 (6.57%) | $7.38 | $6.82 | 844.96 K | $2.93 M |
| 06/25/2026 | $6.94 | $6.90 (-0.58%) | $7.45 | $6.85 | 1.23 M | $2.77 M |
| 06/24/2026 | $6.86 | $6.96 (1.46%) | $7.03 | $6.70 | 1.08 M | $2.79 M |
| 06/23/2026 | $6.78 | $7.03 (3.69%) | $7.09 | $6.70 | 666.78 K | $2.82 M |
| 06/22/2026 | $6.97 | $7.02 (0.72%) | $7.16 | $6.85 | 831.23 K | $2.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
